3467 アグレ都市デザイン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,115	1,120	1,087	1,095	14,800	1,095
2017-12-28	1,125	1,130	1,115	1,115	12,200	1,115
2017-12-27	1,075	1,150	1,061	1,125	32,400	1,125
2017-12-26	2,117	2,159	2,117	2,135	9,100	1,067.50
2017-12-25	2,199	2,200	2,107	2,113	16,300	1,056.50
2017-12-22	2,234	2,234	2,155	2,165	11,800	1,082.50
2017-12-21	2,259	2,280	2,150	2,150	16,300	1,075
2017-12-20	2,255	2,339	2,231	2,250	26,400	1,125
2017-12-19	2,209	2,247	2,209	2,245	12,500	1,122.50
2017-12-18	2,190	2,209	2,169	2,190	12,200	1,095
2017-12-15	2,141	2,185	2,140	2,148	9,500	1,074
2017-12-14	2,113	2,169	2,101	2,150	17,700	1,075
2017-12-13	2,078	2,110	2,077	2,088	13,300	1,044
2017-12-12	2,063	2,089	2,062	2,082	7,400	1,041
2017-12-11	2,060	2,069	2,045	2,064	13,400	1,032
2017-12-08	2,019	2,023	2,001	2,023	11,300	1,011.50
2017-12-07	1,941	1,996	1,935	1,992	8,900	996
2017-12-06	2,000	2,010	1,936	1,955	27,100	977.50
2017-12-05	2,039	2,039	1,991	1,994	23,700	997
2017-12-04	2,026	2,050	2,026	2,050	8,200	1,025
2017-12-01	2,045	2,045	2,028	2,028	23,800	1,014
2017-11-30	2,060	2,080	2,000	2,030	20,700	1,015
2017-11-29	2,048	2,080	2,033	2,048	15,700	1,024
2017-11-28	2,056	2,079	2,022	2,025	21,900	1,012.50
2017-11-27	2,123	2,123	2,072	2,073	21,300	1,036.50
2017-11-24	2,113	2,155	2,113	2,115	22,100	1,057.50
2017-11-22	2,111	2,136	2,102	2,129	23,900	1,064.50
2017-11-21	2,065	2,139	2,060	2,088	30,300	1,044
2017-11-20	2,050	2,067	2,016	2,053	31,500	1,026.50
2017-11-17	2,180	2,263	2,020	2,050	224,600	1,025
2017-11-16	1,828	1,879	1,800	1,870	10,500	935
2017-11-15	1,846	1,886	1,804	1,843	18,600	921.50
2017-11-14	1,800	1,850	1,785	1,841	13,800	920.50
2017-11-13	1,803	1,803	1,752	1,793	12,600	896.50
2017-11-10	1,701	1,739	1,700	1,732	6,400	866
2017-11-09	1,722	1,730	1,718	1,718	3,600	859
2017-11-08	1,730	1,731	1,702	1,720	3,300	860
2017-11-07	1,690	1,730	1,666	1,725	13,100	862.50
2017-11-06	1,709	1,748	1,690	1,718	12,600	859
2017-11-02	1,679	1,715	1,677	1,709	11,500	854.50
2017-11-01	1,642	1,673	1,632	1,673	22,100	836.50
2017-10-31	1,669	1,670	1,625	1,629	7,500	814.50
2017-10-30	1,670	1,670	1,637	1,648	18,700	824
2017-10-27	1,643	1,678	1,643	1,671	4,600	835.50
2017-10-26	1,640	1,648	1,636	1,642	4,100	821
2017-10-25	1,665	1,665	1,635	1,643	10,200	821.50
2017-10-24	1,601	1,655	1,597	1,640	13,900	820
2017-10-23	1,572	1,605	1,555	1,599	14,600	799.50
2017-10-20	1,525	1,559	1,525	1,550	12,000	775
2017-10-19	1,540	1,540	1,502	1,525	11,800	762.50
2017-10-18	1,581	1,583	1,550	1,550	13,400	775
2017-10-17	1,601	1,604	1,573	1,580	26,200	790
2017-10-16	1,638	1,638	1,580	1,590	25,600	795
2017-10-13	1,532	1,532	1,515	1,519	10,200	759.50
2017-10-12	1,515	1,537	1,510	1,533	8,900	766.50
2017-10-11	1,522	1,522	1,515	1,520	6,200	760
2017-10-10	1,534	1,534	1,520	1,520	3,400	760
2017-10-06	1,500	1,519	1,500	1,515	15,700	757.50
2017-10-05	1,486	1,515	1,486	1,492	10,900	746
2017-10-04	1,510	1,520	1,494	1,494	7,700	747
2017-10-03	1,530	1,544	1,500	1,510	11,200	755
2017-10-02	1,519	1,550	1,514	1,528	11,400	764
2017-09-29	1,510	1,515	1,483	1,507	11,100	753.50
2017-09-28	1,500	1,550	1,497	1,510	8,600	755
2017-09-27	1,504	1,504	1,490	1,497	4,900	748.50
2017-09-26	1,487	1,512	1,481	1,500	5,300	750
2017-09-25	1,480	1,509	1,480	1,503	5,600	751.50
2017-09-22	1,500	1,520	1,452	1,471	14,900	735.50
2017-09-21	1,460	1,490	1,460	1,490	6,400	745
2017-09-20	1,435	1,467	1,435	1,460	11,400	730
2017-09-19	1,400	1,435	1,400	1,435	7,900	717.50
2017-09-15	1,374	1,388	1,370	1,386	5,500	693
2017-09-14	1,380	1,390	1,377	1,379	4,600	689.50
2017-09-13	1,393	1,399	1,375	1,388	7,300	694
2017-09-12	1,396	1,398	1,387	1,393	4,600	696.50
2017-09-11	1,388	1,388	1,370	1,379	7,400	689.50
2017-09-08	1,359	1,390	1,355	1,360	9,600	680
2017-09-07	1,362	1,392	1,346	1,346	7,000	673
2017-09-06	1,362	1,385	1,329	1,332	19,800	666
2017-09-05	1,378	1,430	1,300	1,365	48,600	682.50
2017-09-04	1,340	1,360	1,330	1,354	28,500	677
2017-09-01	1,283	1,312	1,280	1,295	9,500	647.50
2017-08-31	1,281	1,294	1,281	1,281	9,000	640.50
2017-08-30	1,279	1,290	1,278	1,279	12,500	639.50
2017-08-29	1,270	1,273	1,258	1,265	5,600	632.50
2017-08-28	1,260	1,265	1,250	1,265	4,200	632.50
2017-08-25	1,282	1,282	1,250	1,260	8,900	630
2017-08-24	1,250	1,275	1,250	1,260	5,700	630
2017-08-23	1,259	1,259	1,240	1,247	10,400	623.50
2017-08-22	1,234	1,250	1,234	1,237	5,600	618.50
2017-08-21	1,256	1,266	1,232	1,240	9,800	620
2017-08-18	1,258	1,269	1,258	1,260	3,500	630
2017-08-17	1,271	1,284	1,268	1,271	11,600	635.50
2017-08-16	1,270	1,271	1,252	1,268	12,400	634
2017-08-15	1,240	1,267	1,240	1,258	10,600	629
2017-08-14	1,232	1,246	1,224	1,245	17,500	622.50
2017-08-10	1,270	1,270	1,255	1,255	10,000	627.50
2017-08-09	1,295	1,295	1,270	1,273	13,500	636.50
2017-08-08	1,300	1,301	1,292	1,295	11,400	647.50
2017-08-07	1,300	1,325	1,286	1,315	45,100	657.50
2017-08-04	1,317	1,345	1,306	1,319	25,100	659.50
2017-08-03	1,315	1,318	1,300	1,310	10,300	655
2017-08-02	1,298	1,329	1,298	1,320	8,200	660
2017-08-01	1,311	1,329	1,306	1,307	18,800	653.50
2017-07-31	1,333	1,346	1,311	1,329	25,600	664.50
2017-07-28	1,345	1,365	1,336	1,347	23,800	673.50
2017-07-27	1,320	1,365	1,315	1,347	20,800	673.50
2017-07-26	1,310	1,324	1,298	1,308	8,700	654
2017-07-25	1,313	1,325	1,279	1,310	26,700	655
2017-07-24	1,285	1,350	1,281	1,333	90,800	666.50
2017-07-21	1,224	1,249	1,218	1,227	6,300	613.50
2017-07-20	1,256	1,260	1,223	1,223	12,400	611.50
2017-07-19	1,216	1,267	1,214	1,241	19,800	620.50
2017-07-18	1,221	1,229	1,208	1,214	18,400	607
2017-07-14	1,229	1,237	1,220	1,232	8,100	616
2017-07-13	1,217	1,230	1,205	1,221	24,900	610.50
2017-07-12	1,216	1,216	1,199	1,199	13,100	599.50
2017-07-11	1,220	1,220	1,209	1,216	2,500	608
2017-07-10	1,219	1,219	1,205	1,214	2,900	607
2017-07-07	1,205	1,212	1,201	1,205	1,900	602.50
2017-07-06	1,213	1,235	1,202	1,209	12,400	604.50
2017-07-05	1,216	1,216	1,195	1,210	18,000	605
2017-07-04	1,232	1,238	1,200	1,207	23,600	603.50
2017-07-03	1,219	1,232	1,210	1,232	18,900	616
2017-06-30	1,205	1,208	1,191	1,200	14,700	600
2017-06-29	1,227	1,227	1,204	1,204	3,100	602
2017-06-28	1,232	1,232	1,201	1,201	11,900	600.50
2017-06-27	1,208	1,238	1,208	1,236	10,100	618
2017-06-26	1,183	1,210	1,183	1,205	9,400	602.50
2017-06-23	1,206	1,215	1,189	1,191	11,300	595.50
2017-06-22	1,212	1,224	1,203	1,211	17,000	605.50
2017-06-21	1,221	1,240	1,221	1,224	8,900	612
2017-06-20	1,244	1,244	1,231	1,231	11,400	615.50
2017-06-19	1,240	1,260	1,223	1,232	29,500	616
2017-06-16	1,328	1,328	1,230	1,250	65,100	625
2017-06-15	1,338	1,350	1,313	1,340	11,800	670
2017-06-14	1,308	1,355	1,300	1,344	25,900	672
2017-06-13	1,300	1,303	1,293	1,300	4,800	650
2017-06-12	1,330	1,330	1,291	1,300	28,900	650
2017-06-09	1,294	1,300	1,282	1,300	15,600	650
2017-06-08	1,300	1,311	1,281	1,281	16,000	640.50
2017-06-07	1,275	1,312	1,266	1,296	31,800	648
2017-06-06	1,309	1,328	1,270	1,278	24,600	639
2017-06-05	1,260	1,311	1,259	1,304	52,000	652
2017-06-02	1,257	1,262	1,240	1,260	13,700	630
2017-06-01	1,239	1,273	1,233	1,257	27,000	628.50
2017-05-31	1,232	1,239	1,223	1,227	6,400	613.50
2017-05-30	1,240	1,240	1,215	1,233	8,100	616.50
2017-05-29	1,247	1,247	1,220	1,240	14,700	620
2017-05-26	1,240	1,255	1,215	1,255	24,200	627.50
2017-05-25	1,267	1,290	1,240	1,240	28,400	620
2017-05-24	1,249	1,270	1,248	1,267	29,400	633.50
2017-05-23	1,229	1,243	1,225	1,236	12,100	618
2017-05-22	1,210	1,228	1,210	1,221	8,500	610.50
2017-05-19	1,199	1,210	1,195	1,206	7,700	603
2017-05-18	1,190	1,209	1,172	1,198	17,600	599
2017-05-17	1,206	1,235	1,206	1,215	12,100	607.50
2017-05-16	1,194	1,215	1,194	1,215	18,100	607.50
2017-05-15	1,190	1,205	1,190	1,196	12,100	598
2017-05-12	1,212	1,217	1,185	1,200	20,900	600
2017-05-11	1,245	1,245	1,206	1,220	32,900	610
2017-05-10	1,229	1,260	1,215	1,240	83,300	620
2017-05-09	1,199	1,220	1,156	1,220	93,000	610
2017-05-08	1,120	1,150	1,114	1,150	18,600	575
2017-05-02	1,102	1,103	1,095	1,100	5,600	550
2017-05-01	1,096	1,107	1,085	1,102	3,500	551
2017-04-28	1,078	1,098	1,078	1,090	1,400	545
2017-04-27	1,088	1,100	1,081	1,085	7,300	542.50
2017-04-26	1,101	1,101	1,089	1,099	4,700	549.50
2017-04-25	1,099	1,099	1,080	1,088	7,900	544
2017-04-24	1,090	1,099	1,082	1,086	4,900	543
2017-04-21	1,107	1,122	1,095	1,096	5,700	548
2017-04-20	1,072	1,107	1,065	1,100	10,000	550
2017-04-19	1,029	1,054	1,029	1,054	1,200	527
2017-04-18	1,027	1,058	1,020	1,046	9,600	523
2017-04-17	995	1,028	994	1,028	10,800	514
2017-04-14	1,014	1,014	991	1,010	5,800	505
2017-04-13	1,000	1,012	992	1,011	16,300	505.50
2017-04-12	1,035	1,036	1,006	1,011	11,700	505.50
2017-04-11	1,053	1,057	1,042	1,052	6,000	526
2017-04-10	1,067	1,075	1,049	1,068	5,600	534
2017-04-07	1,036	1,055	1,032	1,045	11,400	522.50
2017-04-06	1,066	1,079	1,026	1,036	20,800	518
2017-04-05	1,115	1,115	1,066	1,096	5,300	548
2017-04-04	1,121	1,121	1,054	1,118	24,400	559
2017-04-03	1,125	1,150	1,121	1,125	4,900	562.50
2017-03-31	1,126	1,130	1,122	1,125	7,900	562.50
2017-03-30	1,138	1,154	1,124	1,124	8,800	562
2017-03-29	1,120	1,150	1,115	1,150	43,700	575
2017-03-28	1,134	1,157	1,134	1,140	15,100	570
2017-03-27	1,167	1,168	1,157	1,161	19,600	580.50
2017-03-24	1,161	1,174	1,150	1,156	30,000	578
2017-03-23	1,116	1,135	1,116	1,122	6,200	561
2017-03-22	1,111	1,140	1,111	1,116	12,500	558
2017-03-21	1,113	1,127	1,112	1,124	7,700	562
2017-03-17	1,146	1,146	1,116	1,130	9,200	565
2017-03-16	1,112	1,147	1,112	1,146	7,900	573
2017-03-15	1,126	1,137	1,122	1,122	10,800	561
2017-03-14	1,150	1,165	1,137	1,148	14,000	574
2017-03-13	1,170	1,179	1,165	1,165	10,000	582.50
2017-03-10	1,185	1,185	1,116	1,165	35,800	582.50
2017-03-09	1,176	1,200	1,176	1,188	10,500	594
2017-03-08	1,175	1,200	1,175	1,180	11,900	590
2017-03-07	1,180	1,205	1,179	1,205	53,700	602.50
2017-03-06	1,170	1,180	1,160	1,179	29,000	589.50
2017-03-03	1,157	1,184	1,140	1,180	38,000	590
2017-03-02	1,110	1,130	1,103	1,127	10,000	563.50
2017-03-01	1,114	1,114	1,080	1,105	15,600	552.50
2017-02-28	1,169	1,180	1,106	1,114	95,300	557
2017-02-27	1,080	1,095	1,065	1,079	34,000	539.50
2017-02-24	1,046	1,087	1,046	1,087	28,100	543.50
2017-02-23	1,045	1,047	1,037	1,045	8,500	522.50
2017-02-22	1,035	1,042	1,029	1,042	15,000	521
2017-02-21	1,040	1,049	1,025	1,033	12,300	516.50
2017-02-20	1,035	1,050	1,029	1,039	12,200	519.50
2017-02-17	1,009	1,033	1,002	1,030	14,900	515
2017-02-16	1,008	1,014	1,000	1,000	8,900	500
2017-02-15	1,010	1,011	1,000	1,000	11,000	500
2017-02-14	1,019	1,020	999	1,004	12,800	502
2017-02-13	1,030	1,030	1,014	1,018	34,500	509
2017-02-10	983	993	983	986	9,600	493
2017-02-09	988	991	976	983	19,900	491.50
2017-02-08	999	1,000	976	990	45,600	495
2017-02-07	1,009	1,035	996	999	46,100	499.50
2017-02-06	1,026	1,038	1,006	1,018	134,700	509
2017-02-03	1,172	1,183	1,168	1,176	15,000	588
2017-02-02	1,167	1,198	1,165	1,174	14,300	587
2017-02-01	1,151	1,175	1,144	1,172	9,100	586
2017-01-31	1,185	1,185	1,162	1,174	7,800	587
2017-01-30	1,188	1,197	1,181	1,186	9,700	593
2017-01-27	1,200	1,203	1,177	1,188	13,700	594
2017-01-26	1,214	1,214	1,188	1,200	15,500	600
2017-01-25	1,215	1,216	1,184	1,212	22,800	606
2017-01-24	1,190	1,210	1,183	1,210	13,500	605
2017-01-23	1,188	1,189	1,170	1,182	16,300	591
2017-01-20	1,190	1,190	1,155	1,165	17,800	582.50
2017-01-19	1,205	1,215	1,185	1,192	20,000	596
2017-01-18	1,138	1,198	1,135	1,197	19,000	598.50
2017-01-17	1,140	1,162	1,127	1,138	15,300	569
2017-01-16	1,150	1,220	1,122	1,125	66,600	562.50
2017-01-13	1,110	1,138	1,101	1,138	19,500	569
2017-01-12	1,097	1,125	1,095	1,110	28,700	555
2017-01-11	1,092	1,096	1,085	1,095	4,500	547.50
2017-01-10	1,095	1,098	1,092	1,092	9,300	546
2017-01-06	1,083	1,083	1,067	1,078	13,100	539
2017-01-05	1,090	1,090	1,070	1,080	10,800	540
2017-01-04	1,091	1,099	1,067	1,093	23,400	546.50

分割・併合履歴： [2017-12-27]1株→2株 [2016-09-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31